Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 5,314.00p on 17-10-2025 at 18:35:05
Change -48.00p -0.9%
Buy 5,302.00p
Sell 5,300.00p
Last Trade: Buy 5,000.00 at 5,314.462p
Day's Volume: 937,065
Last Close: 5,314.00p
Open: 5,284.00p
ISIN: GB0000536739
Day's Range 5,258.00p - 5,346.00p
52wk Range: 3,479.00p - 6,448.00p
Market Capitalisation: £22.37b
VWAP: 5,304.42172p
Shares in Issue: 421.00m

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5,000 5,314.462p SI Trade
Negotiated Trade
16:47:04 - 17-Oct-25
Unknown* 318 5,314.00p OTC Trade
16:38:58 - 17-Oct-25
Unknown* 262 5,314.00p OTC Trade
16:38:58 - 17-Oct-25
Buy* 165 5,314.00p Ordinary
16:37:20 - 17-Oct-25
Buy* 31 5,314.00p SI Trade
16:35:02 - 17-Oct-25
Buy* 1,699 5,314.00p SI Trade
16:35:02 - 17-Oct-25
Buy* 11 5,314.00p SI Trade
16:35:02 - 17-Oct-25
Buy* 474 5,314.00p SI Trade
16:35:02 - 17-Oct-25
Buy* 2,017 5,314.00p SI Trade
16:35:02 - 17-Oct-25
Buy* 14 5,314.00p SI Trade
16:35:02 - 17-Oct-25
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 5,284.00 5,346.00 5,258.00 5,314.00 937,065
16th Oct 2025 (Thu) 5,280.00 5,362.00 5,238.00 5,362.00 1,672,110
15th Oct 2025 (Wed) 5,210.00 5,312.00 5,198.00 5,264.00 1,022,177
14th Oct 2025 (Tue) 5,156.00 5,168.00 5,072.00 5,148.00 1,207,338
13th Oct 2025 (Mon) 5,108.00 5,222.00 5,100.00 5,204.00 557,638
10th Oct 2025 (Fri) 5,150.00 5,220.00 5,078.00 5,108.00 623,098
9th Oct 2025 (Thu) 5,160.00 5,244.00 5,140.00 5,140.00 1,007,148
8th Oct 2025 (Wed) 5,090.00 5,172.00 5,078.00 5,148.00 1,053,636
7th Oct 2025 (Tue) 5,042.00 5,114.00 5,026.00 5,086.00 652,261
6th Oct 2025 (Mon) 5,076.00 5,090.00 5,020.00 5,052.00 564,758
3rd Oct 2025 (Fri) 5,028.00 5,094.00 5,016.00 5,084.00 562,848
2nd Oct 2025 (Thu) 5,056.00 5,102.00 4,894.00 4,999.00 1,350,512
1st Oct 2025 (Wed) 4,977.00 5,078.00 4,921.00 5,040.00 812,499
30th Sep 2025 (Tue) 4,986.00 5,004.00 4,920.00 4,965.00 1,178,712
29th Sep 2025 (Mon) 5,044.00 5,090.00 5,010.00 5,010.00 620,395
26th Sep 2025 (Fri) 5,008.00 5,038.00 4,973.00 4,999.00 734,771
25th Sep 2025 (Thu) 5,094.00 5,106.00 4,941.00 4,995.00 1,145,335
24th Sep 2025 (Wed) 5,212.00 5,228.00 5,104.00 5,104.00 793,827
23rd Sep 2025 (Tue) 5,182.00 5,252.00 5,142.00 5,226.00 1,276,246
22nd Sep 2025 (Mon) 5,240.00 5,270.00 5,168.00 5,192.00 569,589
19th Sep 2025 (Fri) 5,296.00 5,318.00 5,234.00 5,234.00 2,012,319
18th Sep 2025 (Thu) 5,372.00 5,418.00 5,336.00 5,362.00 818,066
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
17th Oct 2025 7:00 am RNS Transaction in Own Shares
16th Oct 2025 7:00 am RNS Transaction in Own Shares
15th Oct 2025 7:00 am RNS Transaction in Own Shares
14th Oct 2025 7:00 am RNS Transaction in Own Shares
13th Oct 2025 7:00 am RNS Transaction in Own Shares
10th Oct 2025 7:00 am RNS Transaction in Own Shares
9th Oct 2025 7:00 am RNS Transaction in Own Shares
8th Oct 2025 7:00 am RNS Transaction in Own Shares
7th Oct 2025 7:00 am RNS Transaction in Own Shares
6th Oct 2025 7:00 am RNS Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

LONDON MARKET CLOSE: FTSE 100 falters but CAC 40 leaps on LVMH boost

15th Oct 2025 17:02

(Alliance News) - The FTSE 100 closed lower on Wednesday, despite a boost from Burberry, as investors mulled the outlook for the UK economy given the prospect of tax rises and spending cuts. Read More

LONDON MARKET CLOSE: Copper and oil gains aid FTSE 100 after drab open

24th Sep 2025 17:08

(Alliance News) - The FTSE 100 closed higher on Wednesday, supported by gains in miners and oil majors, while suggestions of more rate cuts ahead by Bank of England Governor Andrew Bailey put sterling on the back foot. Read More

LONDON BROKER RATINGS: RBC cuts Ashtead; Goldman likes Rolls-Royce

19th Sep 2025 09:09

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON MARKET CLOSE: FTSE 100 fades after bright open as growth stalls

12th Sep 2025 17:02

(Alliance News) - Blue chips ended the week in subdued fashion, giving up early gains, as tepid UK economic growth data and a drop in US consumer sentiment weighed on the mood. Read More

LONDON BROKER RATINGS: Berenberg cuts WH Smith but lifts SSP

12th Sep 2025 09:24

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

See more Ashtead Group news
FTSE 100 Latest
Value9,354.57
Change-81.52

Login to your account

Forgot Password?

Not Registered